Autoliv Inc (ALIVsdb)

ALIVsdb
🏛️ スウェーデン →
1,184.00
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 1,088.60 1,091.00 1,088.60 1,091.00 0.9K
09:03 1,092.40 1,092.40 1,091.60 1,091.60 1.0K
09:06 1,093.40 1,093.40 1,093.40 1,093.40 0.3K
09:09 1,091.40 1,091.40 1,091.40 1,091.40 0.4K
09:16 1,090.80 1,090.80 1,090.80 1,090.80 0.3K
09:17 1,090.40 1,090.40 1,090.40 1,090.40 0.0K
09:20 1,089.20 1,090.20 1,089.00 1,090.20 0.3K
09:22 1,090.20 1,091.60 1,090.20 1,091.60 0.1K
09:23 1,091.00 1,091.60 1,091.00 1,091.60 0.1K
09:26 1,091.60 1,091.60 1,091.60 1,091.60 0.0K
09:34 1,092.40 1,092.40 1,092.40 1,092.40 0.0K
09:35 1,093.20 1,093.20 1,093.20 1,093.20 0.0K
09:36 1,094.20 1,094.20 1,094.20 1,094.20 0.3K
09:40 1,095.00 1,095.00 1,095.00 1,095.00 0.0K
09:41 1,095.40 1,095.40 1,095.40 1,095.40 0.0K
09:46 1,095.00 1,095.00 1,095.00 1,095.00 0.1K
09:52 1,094.80 1,094.80 1,094.80 1,094.80 0.4K
09:54 1,096.00 1,096.00 1,096.00 1,096.00 0.2K
09:56 1,095.80 1,095.80 1,095.80 1,095.80 0.0K
10:05 1,096.20 1,096.60 1,096.20 1,096.60 0.3K
10:07 1,096.80 1,098.20 1,096.80 1,098.20 1.4K
10:10 1,099.00 1,099.00 1,099.00 1,099.00 0.0K
10:12 1,100.00 1,100.00 1,100.00 1,100.00 0.3K
10:14 1,100.20 1,100.20 1,100.20 1,100.20 1.0K
10:15 1,100.00 1,100.20 1,100.00 1,100.20 0.2K
10:20 1,099.00 1,099.40 1,099.00 1,099.40 2.2K
10:23 1,099.40 1,099.40 1,099.20 1,099.20 0.5K
10:29 1,098.60 1,098.60 1,098.60 1,098.60 1.0K
10:30 1,099.20 1,099.20 1,099.20 1,099.20 0.2K
10:37 1,098.70 1,098.70 1,098.70 1,098.70 1.2K
10:41 1,096.40 1,096.40 1,096.40 1,096.40 0.1K
10:46 1,096.40 1,096.40 1,096.40 1,096.40 0.1K
10:48 1,096.60 1,096.80 1,096.60 1,096.80 0.0K
10:52 1,096.20 1,096.20 1,096.20 1,096.20 0.0K
10:53 1,096.60 1,096.60 1,096.60 1,096.60 0.0K
10:54 1,096.60 1,096.60 1,096.60 1,096.60 0.0K
10:58 1,096.40 1,096.60 1,096.20 1,096.60 0.4K
10:59 1,097.20 1,098.60 1,097.20 1,098.60 1.0K
11:00 1,098.60 1,099.00 1,098.60 1,098.80 0.1K
11:01 1,098.40 1,098.60 1,098.20 1,098.20 0.2K
11:04 1,098.00 1,098.20 1,098.00 1,098.20 0.3K
11:05 1,098.00 1,098.00 1,098.00 1,098.00 0.0K
11:11 1,097.80 1,097.80 1,097.60 1,097.80 0.2K
11:29 1,098.60 1,098.60 1,098.60 1,098.60 0.1K
11:32 1,098.60 1,100.20 1,098.60 1,100.20 0.8K
11:35 1,099.80 1,101.00 1,099.80 1,101.00 0.4K
11:38 1,100.20 1,100.80 1,100.20 1,100.80 0.1K
11:39 1,101.20 1,101.20 1,101.20 1,101.20 0.4K
11:45 1,101.80 1,101.80 1,101.80 1,101.80 0.1K
11:46 1,102.20 1,102.20 1,102.20 1,102.20 0.1K
11:57 1,101.00 1,101.00 1,101.00 1,101.00 0.1K
11:58 1,100.80 1,101.80 1,100.80 1,100.80 0.0K
11:59 1,101.60 1,101.60 1,100.60 1,100.60 0.1K
12:04 1,102.60 1,102.60 1,102.60 1,102.60 0.0K
12:11 1,102.60 1,102.60 1,102.60 1,102.60 0.1K
12:12 1,102.20 1,102.40 1,101.80 1,102.40 0.1K
12:13 1,102.60 1,102.60 1,102.60 1,102.60 0.1K
12:14 1,102.80 1,102.80 1,102.80 1,102.80 0.0K
12:15 1,102.00 1,102.80 1,102.00 1,102.20 0.1K
12:16 1,102.20 1,102.20 1,102.00 1,102.00 0.0K
12:19 1,103.00 1,103.20 1,103.00 1,103.20 0.1K
12:22 1,102.80 1,103.20 1,102.80 1,103.20 0.1K
12:23 1,102.40 1,102.40 1,102.00 1,102.00 0.2K
12:35 1,101.80 1,101.80 1,101.80 1,101.80 0.0K
12:40 1,102.40 1,102.40 1,102.40 1,102.40 0.0K
12:43 1,102.60 1,102.60 1,102.60 1,102.60 0.1K
12:47 1,101.00 1,101.00 1,101.00 1,101.00 0.3K
12:49 1,101.60 1,101.60 1,101.60 1,101.60 0.0K
12:50 1,101.80 1,101.80 1,101.80 1,101.80 0.0K
12:51 1,101.40 1,101.40 1,101.40 1,101.40 0.0K
12:53 1,101.40 1,101.40 1,101.40 1,101.40 0.0K
12:55 1,101.40 1,101.60 1,101.40 1,101.60 0.7K
12:59 1,101.80 1,101.80 1,101.80 1,101.80 0.0K
13:04 1,101.80 1,101.80 1,101.80 1,101.80 0.0K
13:05 1,102.60 1,102.60 1,102.60 1,102.60 0.1K
13:06 1,103.40 1,103.40 1,103.40 1,103.40 0.2K
13:08 1,103.80 1,103.80 1,103.80 1,103.80 0.0K
13:12 1,103.80 1,103.80 1,103.80 1,103.80 0.1K
13:13 1,104.40 1,104.40 1,104.40 1,104.40 0.1K
13:14 1,104.60 1,104.60 1,104.60 1,104.60 0.0K
13:16 1,104.80 1,104.80 1,104.80 1,104.80 0.0K
13:17 1,105.00 1,105.00 1,104.40 1,104.40 0.1K
13:18 1,104.00 1,104.00 1,104.00 1,104.00 0.0K
13:19 1,104.60 1,104.60 1,104.60 1,104.60 0.0K
13:23 1,104.20 1,104.20 1,104.20 1,104.20 0.0K
13:26 1,103.40 1,104.20 1,103.40 1,104.20 0.1K
13:27 1,103.80 1,103.80 1,103.80 1,103.80 0.1K
13:33 1,104.00 1,104.00 1,104.00 1,104.00 0.4K
13:35 1,105.00 1,105.00 1,105.00 1,105.00 0.1K
13:36 1,104.80 1,104.80 1,104.80 1,104.80 0.1K
13:40 1,104.00 1,104.20 1,104.00 1,104.20 0.1K
13:45 1,104.00 1,104.00 1,104.00 1,104.00 0.1K
13:47 1,104.00 1,104.00 1,104.00 1,104.00 0.0K
13:53 1,103.80 1,103.80 1,103.80 1,103.80 0.0K
13:58 1,104.60 1,105.00 1,104.60 1,104.60 0.3K
13:59 1,104.80 1,104.80 1,104.80 1,104.80 0.1K
14:00 1,105.40 1,106.40 1,105.40 1,105.80 0.2K
14:04 1,106.00 1,106.00 1,106.00 1,106.00 0.1K
14:06 1,105.80 1,105.80 1,105.80 1,105.80 0.0K
14:07 1,105.00 1,105.00 1,105.00 1,105.00 0.1K
14:10 1,105.20 1,105.20 1,105.20 1,105.20 0.1K
14:13 1,105.80 1,105.80 1,105.80 1,105.80 0.0K
14:19 1,105.40 1,105.50 1,105.40 1,105.50 0.1K
14:23 1,106.00 1,106.00 1,106.00 1,106.00 0.0K
14:35 1,106.80 1,106.80 1,106.80 1,106.80 0.0K
14:36 1,106.40 1,106.40 1,106.40 1,106.40 0.2K
14:38 1,106.60 1,106.60 1,106.60 1,106.60 0.0K
14:39 1,105.80 1,106.60 1,105.80 1,106.60 0.1K
14:40 1,105.40 1,105.40 1,104.00 1,104.00 0.4K
14:42 1,104.60 1,104.60 1,104.60 1,104.60 0.0K
14:44 1,103.20 1,103.20 1,103.20 1,103.20 0.1K
14:47 1,103.60 1,103.60 1,103.60 1,103.60 0.1K
14:48 1,103.20 1,103.20 1,102.80 1,102.80 0.1K
14:49 1,103.20 1,103.80 1,103.20 1,103.80 0.1K
14:50 1,103.40 1,103.40 1,102.60 1,102.60 0.3K
14:51 1,103.40 1,103.40 1,103.00 1,103.00 0.1K
14:52 1,103.40 1,103.40 1,103.40 1,103.40 0.1K
14:53 1,102.40 1,102.60 1,102.40 1,102.60 0.0K
14:54 1,103.40 1,103.40 1,103.40 1,103.40 0.0K
14:55 1,102.80 1,102.80 1,102.20 1,102.20 0.1K
14:56 1,102.20 1,102.20 1,102.20 1,102.20 0.0K
14:58 1,101.40 1,101.40 1,101.40 1,101.40 0.0K
14:59 1,101.40 1,101.40 1,101.40 1,101.40 0.2K
15:00 1,102.20 1,102.20 1,102.20 1,102.20 0.2K
15:02 1,103.20 1,103.20 1,102.20 1,102.20 0.1K
15:06 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
15:09 1,101.80 1,101.80 1,101.80 1,101.80 0.1K
15:12 1,101.60 1,101.60 1,101.60 1,101.60 0.1K
15:13 1,101.00 1,101.00 1,101.00 1,101.00 0.2K
15:18 1,101.60 1,101.60 1,101.60 1,101.60 0.1K
15:19 1,101.20 1,101.20 1,101.20 1,101.20 0.0K
15:20 1,101.60 1,102.00 1,101.60 1,102.00 0.3K
15:21 1,103.20 1,103.20 1,103.00 1,103.00 0.7K
15:22 1,102.00 1,102.00 1,102.00 1,102.00 0.1K
15:23 1,103.40 1,103.40 1,103.00 1,103.00 0.3K
15:24 1,102.80 1,102.80 1,102.80 1,102.80 0.2K
15:25 1,103.00 1,105.00 1,103.00 1,105.00 0.1K
15:26 1,104.40 1,104.40 1,102.20 1,102.20 0.8K
15:27 1,102.60 1,102.60 1,101.80 1,101.80 0.4K
15:28 1,102.60 1,102.60 1,100.40 1,100.40 0.4K
15:29 1,100.60 1,104.00 1,100.60 1,103.00 0.8K
15:30 1,097.60 1,098.80 1,097.20 1,097.20 2.4K
15:31 1,098.00 1,098.00 1,098.00 1,098.00 0.6K
15:32 1,102.40 1,102.40 1,100.60 1,100.60 0.8K
15:33 1,100.60 1,100.60 1,098.20 1,098.20 0.3K
15:34 1,097.60 1,097.60 1,097.40 1,097.60 0.5K
15:35 1,098.20 1,099.20 1,097.60 1,097.60 0.4K
15:36 1,099.60 1,100.40 1,099.60 1,100.40 0.3K
15:37 1,100.40 1,100.40 1,098.20 1,098.20 0.5K
15:38 1,100.00 1,100.20 1,100.00 1,100.20 0.1K
15:39 1,101.80 1,102.00 1,101.80 1,102.00 0.2K
15:40 1,102.80 1,102.80 1,101.60 1,102.40 0.8K
15:42 1,104.00 1,106.20 1,104.00 1,106.20 0.3K
15:43 1,104.40 1,104.60 1,104.40 1,104.60 0.2K
15:44 1,106.80 1,106.80 1,106.80 1,106.80 0.0K
15:45 1,105.60 1,107.20 1,104.80 1,107.20 0.7K
15:46 1,106.20 1,106.20 1,105.40 1,106.00 0.4K
15:47 1,107.20 1,107.20 1,107.20 1,107.20 0.0K
15:48 1,107.60 1,108.40 1,105.20 1,105.20 0.4K
15:49 1,105.80 1,105.80 1,105.40 1,105.40 0.1K
15:50 1,104.80 1,105.80 1,104.80 1,105.80 0.2K
15:51 1,103.80 1,103.80 1,103.80 1,103.80 0.2K
15:52 1,102.00 1,102.00 1,102.00 1,102.00 0.5K
15:53 1,102.20 1,104.40 1,102.20 1,104.40 0.2K
15:54 1,104.80 1,105.40 1,104.80 1,105.40 0.0K
15:55 1,105.40 1,106.20 1,105.00 1,105.00 0.2K
15:56 1,106.00 1,106.20 1,105.00 1,106.00 0.6K
15:57 1,104.80 1,104.80 1,103.60 1,104.60 0.4K
15:58 1,102.20 1,103.60 1,102.20 1,103.60 0.4K
15:59 1,100.60 1,103.00 1,100.60 1,103.00 0.5K
16:00 1,102.80 1,102.80 1,101.80 1,102.60 0.5K
16:01 1,101.00 1,102.60 1,101.00 1,102.60 0.1K
16:02 1,102.40 1,102.40 1,102.20 1,102.20 0.0K
16:03 1,099.60 1,099.60 1,099.60 1,099.60 0.4K
16:05 1,100.40 1,101.20 1,099.80 1,101.20 0.3K
16:06 1,099.40 1,099.40 1,099.40 1,099.40 0.4K
16:07 1,100.40 1,100.40 1,100.00 1,100.00 0.0K
16:10 1,098.80 1,098.80 1,098.80 1,098.80 0.4K
16:11 1,098.60 1,098.60 1,098.60 1,098.60 0.7K
16:12 1,098.40 1,100.00 1,098.40 1,100.00 0.2K
16:15 1,100.00 1,100.00 1,100.00 1,100.00 0.2K
16:16 1,099.60 1,099.60 1,099.20 1,099.20 0.2K
16:17 1,100.00 1,100.00 1,098.80 1,098.80 0.5K
16:18 1,099.20 1,099.20 1,099.20 1,099.20 0.1K
16:19 1,098.20 1,098.60 1,098.20 1,098.60 0.6K
16:22 1,098.00 1,099.20 1,098.00 1,099.20 0.1K
16:24 1,100.40 1,100.40 1,100.40 1,100.40 0.0K
16:25 1,100.00 1,101.00 1,100.00 1,100.40 0.2K
16:26 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
16:29 1,099.40 1,099.40 1,099.20 1,099.20 0.1K
16:30 1,098.60 1,098.60 1,098.00 1,098.40 0.1K
16:33 1,098.80 1,099.20 1,098.80 1,099.20 0.5K
16:34 1,098.40 1,098.40 1,098.40 1,098.40 0.9K
16:35 1,098.60 1,098.60 1,098.60 1,098.60 0.0K
16:36 1,099.00 1,099.00 1,098.60 1,098.60 0.0K
16:38 1,097.80 1,097.80 1,097.80 1,097.80 0.1K
16:43 1,097.80 1,098.20 1,097.80 1,098.20 0.3K
16:45 1,098.60 1,099.40 1,097.20 1,097.20 1.4K
16:46 1,097.40 1,097.40 1,097.40 1,097.40 0.1K
16:47 1,097.80 1,097.80 1,097.40 1,097.40 0.3K
16:48 1,099.00 1,099.00 1,099.00 1,099.00 0.1K
16:49 1,099.00 1,099.00 1,098.80 1,098.80 0.1K
16:51 1,098.60 1,098.60 1,098.60 1,098.60 0.1K
16:52 1,098.80 1,098.80 1,098.80 1,098.80 0.1K
16:53 1,100.00 1,100.00 1,100.00 1,100.00 0.1K
16:54 1,098.80 1,098.80 1,098.80 1,098.80 0.1K
16:55 1,098.80 1,098.80 1,097.80 1,098.80 0.2K
16:56 1,098.60 1,098.60 1,098.60 1,098.60 0.1K
16:58 1,098.80 1,098.80 1,097.80 1,098.40 0.3K
17:00 1,097.80 1,097.80 1,097.80 1,097.80 0.2K
17:01 1,099.20 1,099.20 1,099.20 1,099.20 0.1K
17:02 1,099.20 1,099.20 1,098.80 1,098.80 0.1K
17:04 1,098.40 1,099.20 1,097.60 1,099.20 0.4K
17:08 1,100.00 1,101.00 1,100.00 1,101.00 0.1K
17:09 1,099.80 1,099.80 1,099.80 1,099.80 0.3K
17:10 1,100.00 1,100.00 1,099.40 1,099.40 0.1K
17:11 1,099.80 1,100.20 1,099.80 1,100.20 0.1K
17:12 1,100.60 1,100.60 1,100.20 1,100.20 0.2K
17:13 1,101.20 1,101.20 1,101.20 1,101.20 0.0K
17:14 1,101.40 1,101.40 1,101.20 1,101.20 0.0K
17:15 1,100.60 1,100.80 1,100.60 1,100.80 0.2K
17:16 1,099.60 1,100.20 1,099.60 1,100.20 0.1K
17:18 1,101.00 1,101.00 1,099.80 1,099.80 0.1K
17:19 1,100.40 1,101.00 1,100.00 1,100.00 0.8K
17:20 1,099.80 1,100.20 1,099.80 1,100.20 1.1K
17:21 1,099.80 1,100.00 1,099.80 1,100.00 0.3K
17:22 1,100.20 1,100.20 1,100.00 1,100.00 0.1K
17:23 1,099.80 1,099.80 1,099.00 1,099.00 0.2K
17:24 1,099.80 1,099.80 1,099.40 1,099.40 0.0K
17:30 1,100.20 1,100.20 1,100.20 1,100.20 10.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし